Bloomios Inc (CE) (BLMS)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0007 | -70 | 0.001 | 0.001 | 0.0003 | 1861700 | 0.00047238 | CS |
| 4 | -0.0012 | -80 | 0.0015 | 0.0018 | 0.0003 | 1470711 | 0.00103137 | CS |
| 12 | -0.0005 | -62.5 | 0.0008 | 0.003 | 0.0002 | 978814 | 0.00119459 | CS |
| 26 | -0.00253 | -89.3992932862 | 0.00283 | 0.0045 | 0.0002 | 822300 | 0.00152443 | CS |
| 52 | -0.0217 | -98.6363636364 | 0.022 | 0.02245 | 0.0002 | 687559 | 0.00425394 | CS |
| 156 | -1.0197 | -99.9705882353 | 1.02 | 2.75 | 0.0002 | 331556 | 0.01121193 | CS |
| 260 | -1.2997 | -99.9769230769 | 1.3 | 2.75 | 0.0002 | 329822 | 0.01126264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251320 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1721164920 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 760000 |
| 1721078940 | 0.0002999 | -0.00025 | -45.45 | 0.0004 | 0.0004 | 0.0002999 | 974100 |
| 1720819200 | 0.00055 | -0.00105 | -65.63 | 0.001 | 0.001 | 0.0004 | 3851000 |
| 1720733040 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1720646640 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1720560240 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1720473840 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1720214640 | 0.0016 | -0.0002 | -11.11 | 0.0016 | 0.0016 | 0.0016 | 144601 |
| 1720041000 | 0.0018 | 0.00055 | 44.00 | 0.0015 | 0.0018 | 0.00135 | 3434799 |
| 1719955740 | 0.00125 | 0.00055 | 78.57 | 0.0007 | 0.00125 | 0.0007 | 1911900 |
| 1719868980 | 0.0007 | -0.0003 | -30.00 | 0.0007 | 0.0007 | 0.0007 | 560000 |
| 1719610020 | 0.001 | -0.0002 | -16.67 | 0.001 | 0.001 | 0.001 | 512500 |
| 1719523200 | 0.0011999 | 0.0002999 | 33.32 | 0.0015 | 0.0015 | 0.001 | 1087499 |
| 1719437340 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1719350940 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1719264540 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1719005340 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1718918940 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1718746140 | 0.0009 | -0.0003 | -25.00 | 0.0011999 | 0.0011999 | 0.0009 | 149999 |
| 1718659380 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718400180 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718313780 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718227380 | 0.0011999 | 0.0002999 | 33.32 | 0.0014 | 0.0014 | 0.0011999 | 150000 |
| 1718141340 | 0.0009 | -0.0005 | -35.71 | 0.0016 | 0.0016 | 0.0008 | 799945 |
| 1718054880 | 0.0014 | -0.0006 | -30.00 | 0.0016 | 0.0017 | 0.0007 | 2322185 |
| 1717795800 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1717709400 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1717622460 | 0.002 | -0.0002 | -9.09 | 0.0018 | 0.002 | 0.0018 | 310000 |
| 1717536360 | 0.0022 | 0.0002 | 10.00 | 0.0025 | 0.0025 | 0.00205 | 141818 |
| 1717450140 | 0.002 | 0.0001 | 5.26 | 0.002 | 0.003 | 0.002 | 992512 |
| 1717190940 | 0.0019 | 0.0002 | 11.76 | 0.0019 | 0.002 | 0.0018 | 2238080 |
| 1717104540 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 200000 |
| 1717018020 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0013 | 233992 |
| 1716931740 | 0.0017 | 0.0006 | 54.55 | 0.0009 | 0.0017 | 0.00065 | 2206160 |
| 1716585840 | 0.0011 | 0.0005001 | 83.36 | 0.0007 | 0.0011 | 0.0002 | 100000 |
| 1716499740 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1716413340 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1716326940 | 0.0005999 | 0.0003 | 100.03 | 0.0005999 | 0.0005999 | 0.0005999 | 200000 |
| 1716240540 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1715981340 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1715894940 | 0.0002999 | -0.0003 | -50.01 | 0.0005999 | 0.0005999 | 0.0002999 | 49600 |
| 1715808000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1715721600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1715635200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 700000 |
| 1715376000 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005 | 1861581 |
| 1715289720 | 0.0005999 | -0.0003 | -33.33 | 0.0005999 | 0.0005999 | 0.0005999 | 1200 |
| 1715203740 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1715117340 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 1103333 |
| 1715030400 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1714771200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1714684800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1714598400 | 0.0009 | -0.0001 | -10.00 | 0.0008 | 0.0009 | 0.0008 | 410000 |
| 1714512600 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1714426140 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1714166940 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1714080540 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1713994140 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1713907740 | 0.001 | -0.0002 | -16.67 | 0.0011999 | 0.0011999 | 0.001 | 1030000 |
| 1713821100 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1713561900 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0011999 | 0.0011999 | 40000 |
| 1713475500 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.00124 | 670000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
